Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 403,708 |
| 2024-02-07 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 219,601 |
| 2024-02-06 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 281,406 |
| 2024-02-05 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 158,509 |
| 2024-02-02 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 199,600 |
| 2024-02-01 | 11,400.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 283,600 |
| 2024-01-31 | 11,600.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 430,800 |
| 2024-01-30 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 526,610 |
| 2024-01-29 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 569,130 |
| 2024-01-26 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 158,610 |
| 2024-01-25 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 186,900 |
| 2024-01-24 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 236,000 |
| 2024-01-23 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 267,100 |
| 2024-01-22 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 406,550 |
| 2024-01-19 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 633,500 |
| 2024-01-18 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 453,720 |
| 2024-01-17 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 201,100 |
| 2024-01-16 | 11,800.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 287,910 |
| 2024-01-15 | 12,000.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | 951,250 |
| 2024-01-12 | 11,700.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 961,900 |
| 2024-01-11 | 11,500.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 759,600 |
| 2024-01-10 | 11,400.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 592,900 |
| 2024-01-09 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 817,200 |
| 2024-01-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 441,900 |
| 2024-01-05 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 513,610 |
| 2024-01-04 | 11,300.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 475,010 |
| 2024-01-03 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 136,110 |
| 2024-01-02 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 250,220 |
| 2023-12-29 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 188,240 |
| 2023-12-28 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 236,920 |
| 2023-12-27 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 248,300 |
| 2023-12-26 | 12,000.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 522,930 |
| 2023-12-25 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 391,800 |
| 2023-12-22 | 11,800.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 337,200 |
| 2023-12-21 | 11,300.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 686,350 |
| 2023-12-20 | 11,500.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 460,800 |
| 2023-12-19 | 11,700.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 261,600 |
| 2023-12-18 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 228,610 |
| 2023-12-15 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,070,000 |
| 2023-12-14 | 12,500.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 498,300 |
| 2023-12-13 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 233,100 |
| 2023-12-12 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 172,620 |
| 2023-12-11 | 12,800.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 253,300 |
| 2023-12-08 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 127,500 |
| 2023-12-07 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 395,840 |
| 2023-12-06 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 312,600 |
| 2023-12-05 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 240,600 |
| 2023-12-04 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 206,310 |
| 2023-12-01 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 470,300 |
| 2023-11-30 | 13,200.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 573,320 |
| 2023-11-29 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 478,440 |
| 2023-11-28 | 13,100.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 615,800 |
| 2023-11-27 | 13,000.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 790,000 |
| 2023-11-24 | 12,900.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 686,530 |
| 2023-11-23 | 12,900.00 | 13,400.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,280,000 |
| 2023-11-22 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 334,610 |
| 2023-11-21 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 458,700 |
| 2023-11-20 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 362,430 |
| 2023-11-17 | 13,000.00 | 13,100.00 | 12,600.00 | 12,700.00 | 12,700.00 | 464,600 |
| 2023-11-16 | 12,800.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 689,260 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.